Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 14, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171214 979.50 981.00 966.50 967.75 -11.50 161,910 202,172 -16,659
Mar18 171214 990.50 992.25 977.50 978.75 -11.75 105,602 229,261 +4,729
May18 171214 1001.50 1003.25 989.00 989.75 -11.75 34,621 110,775 +1,109
Jul18 171214 1011.00 1012.50 998.75 999.50 -11.50 16,721 103,371 -53
Aug18 171214 1009.00 1012.75 1000.75 1001.25 -11.25 213 13,660 +28
Sep18 171214 1001.00 1001.25 993.75 994.00 -10.50 216 2,406 -2
Nov18 171214 997.50 998.50 987.50 987.50 -10.50 8,964 63,414 -84
Jan19 171214 997.75 997.75 993.50 993.50 -10.00 36 1,533 +11
Mar19 171214 1004.50 1004.75 997.50 997.50 -9.00 43 2,254 -13
May19 171214 1004.00 1004.00 1002.25 1002.25 -8.25 3 689 +1
Jul19 171214 1008.50 1010.50 1007.50 1007.50 -8.00 1 635 -1
Aug19 171214 1004.75 1004.75 1004.75 1004.75 -7.75 0 25 +0
Sep19 171214 995.50 995.50 995.50 995.50 -7.75 0 21 +0
Nov19 171214 987.50 988.75 983.00 983.00 -6.50 93 1,962 +34
Total Volume and Open Interest 328,445 732,220 -10,886
Soybean Meal(CBOT)
Dec17 171214 324.10 324.10 321.10 321.20 -3.90 676 485 -139
Jan18 171214 326.80 326.90 321.20 321.60 -5.20 64,153 90,770 -17,609
Mar18 171214 330.90 330.90 325.10 325.60 -5.30 50,512 159,028 +5,133
May18 171214 333.20 333.30 327.50 328.10 -5.10 12,770 65,086 -1,120
Jul18 171214 335.50 335.50 330.30 330.60 -4.90 7,925 46,211 -346
Aug18 171214 334.50 334.60 330.50 330.80 -4.80 1,214 5,640 +176
Sep18 171214 333.10 333.10 329.60 329.80 -4.40 596 5,852 +161
Oct18 171214 329.50 329.60 326.00 326.10 -4.20 460 6,397 -6
Dec18 171214 330.90 330.90 326.70 326.70 -4.50 3,318 28,020 +1,126
Jan19 171214 327.30 327.30 327.30 327.30 -4.40 34 1,378 +10
Total Volume and Open Interest 141,790 415,878 -12,588
Soybean Oil(CBOT)
Dec17 171214 32.97 33.02 32.92 33.02 -0.09 79 90 -17
Jan18 171214 33.21 33.29 32.89 33.18 -0.03 64,309 102,873 -13,463
Mar18 171214 33.36 33.48 33.07 33.37 -0.03 50,426 164,361 +1,021
May18 171214 33.56 33.60 33.22 33.52 -0.02 16,813 77,762 +2,173
Jul18 171214 33.72 33.75 33.38 33.69 -0.01 9,140 55,352 -399
Aug18 171214 33.72 33.72 33.37 33.65 -0.02 1,273 8,705 +57
Sep18 171214 33.63 33.64 33.30 33.58 -0.02 936 4,475 +95
Oct18 171214 33.40 33.45 33.13 33.41 unch 656 10,087 +4
Dec18 171214 33.40 33.40 33.05 33.36 +0.01 3,736 33,811 +138
Jan19 171214 33.09 33.41 33.09 33.40 +0.05 37 5,207 -15
Total Volume and Open Interest 147,471 467,127 -10,396
Canola(WCE)
Jan18 171214 498.7 498.9 493.8 494.0 -4.7 17,984 64,970 -10,580
Mar18 171214 506.7 506.7 501.7 502.0 -4.9 10,167 71,952 +856
May18 171214 513.0 513.7 509.1 509.4 -4.8 3,915 21,759 +1,629
Jul18 171214 516.1 516.8 512.8 513.2 -4.9 1,213 7,630 +569
Nov18 171214 502.2 504.5 501.5 501.5 -2.0 497 9,177 +251
Total Volume and Open Interest 33,781 175,693 -7,274
Corn(CBOT)
Dec17 171214 337.00 338.00 336.25 336.25 -0.50 850 503 -381
Mar18 171214 349.00 350.75 348.00 348.50 -0.50 187,491 852,709 +9,983
May18 171214 357.25 358.75 356.25 356.75 -0.50 53,805 215,635 +9,559
Jul18 171214 365.50 366.75 364.50 365.00 -0.50 24,683 212,447 +1,506
Sep18 171214 372.50 374.00 371.75 372.00 -0.50 6,822 67,005 +1,534
Dec18 171214 381.25 382.75 380.50 380.75 -0.50 16,002 137,324 +2,855
Mar19 171214 391.00 392.50 390.25 390.50 -0.75 884 19,635 +214
May19 171214 398.25 398.75 397.00 397.00 -0.75 23 3,426 +0
Jul19 171214 403.50 404.00 402.25 402.50 -0.50 175 4,646 +70
Sep19 171214 402.00 402.00 402.00 402.00 unch 0 707 +0
Total Volume and Open Interest 290,925 1,520,469 +25,424
Wheat(CBOT)
Dec17 171214 395.00 395.00 395.00 395.00 +2.75 152 221 +127
Mar18 171214 416.50 420.75 416.00 418.25 +1.50 78,404 309,857 +6,254
May18 171214 428.75 433.50 428.75 430.75 +1.50 19,608 84,322 +17
Jul18 171214 442.00 446.75 442.00 443.50 +1.00 14,167 65,272 +266
Sep18 171214 457.00 460.00 455.75 457.25 +1.50 4,993 29,368 +1,007
Dec18 171214 474.50 477.75 473.50 475.50 +2.00 6,047 36,602 -195
Total Volume and Open Interest 123,576 529,532 +7,534
Wheat(KCBT)
Dec17 171214 402.50 402.50 402.50 402.50 +3.50 71 81 +23
Mar18 171214 416.25 420.75 416.00 418.25 +2.00 24,189 206,095 +68
May18 171214 430.00 433.50 429.50 431.25 +2.00 4,395 49,839 +16
Jul18 171214 446.00 449.75 445.00 447.50 +2.25 4,503 35,761 +558
Sep18 171214 460.50 464.25 460.00 462.50 +3.00 2,030 15,074 +488
Dec18 171214 482.25 487.00 482.25 484.75 +3.00 810 15,207 +232
Mar19 171214 499.25 502.50 498.00 500.25 +3.25 140 2,656 +41
Total Volume and Open Interest 36,157 325,199 +1,422
Wheat(MGE)
Dec17 171214 599.75 599.75 599.75 599.75 unch 0 6 +6
Mar18 171214 612.00 622.25 611.75 617.00 +4.50 5,769 42,665 +42,665
May18 171214 620.25 629.25 620.00 624.50 +3.50 1,117 11,990 +11,990
Jul18 171214 624.75 632.50 624.75 628.75 +3.25 753 7,693 +7,693
Sep18 171214 622.00 628.00 621.50 623.00 +1.25 189 4,771 +4,771
Dec18 171214 634.50 638.50 632.75 633.75 +1.00 312 2,448 +2,448
Total Volume and Open Interest 8,145 69,705 +0
Oats(CBOT)
Dec17 171214 238.75 238.75 238.75 238.75 +4.75 5 5 -6
Mar18 171214 249.50 254.75 247.25 251.75 +2.75 414 5,100 +1
May18 171214 255.00 261.25 255.00 258.75 +3.75 70 1,231 +38
Jul18 171214 261.00 267.75 261.00 266.25 +3.75 14 138 +8
Total Volume and Open Interest 503 6,490 +41
Rough Rice(CBOT)
Jan18 171214 11.84 11.84 11.70 11.72 -0.06 877 5,454 -293
Mar18 171214 12.11 12.12 12.00 12.01 -0.05 390 4,276 +215
May18 171214 12.38 12.39 12.28 12.30 -0.05 17 246 +4
Jul18 171214 12.48 12.48 12.48 12.48 -0.03 41 99 +26
Total Volume and Open Interest 1,134 10,322 +50
Live Cattle(CME)
Dec17 171214 115.800 116.930 115.730 116.285 +0.635 1,944 10,053 -800
Feb18 171214 118.500 119.900 118.230 119.150 +0.765 29,888 133,103 -1,218
Apr18 171214 120.230 121.135 120.050 120.300 +0.100 14,207 85,016 -61
Jun18 171214 113.350 114.035 113.035 113.350 +0.050 11,097 72,706 +885
Aug18 171214 110.330 111.000 110.180 110.330 -0.170 3,226 23,625 +133
Oct18 171214 111.100 111.550 110.730 111.000 -0.035 1,776 8,284 +72
Total Volume and Open Interest 62,335 338,330 -982
Feeder Cattle(CME)
Jan18 171214 145.650 146.800 145.250 146.250 +0.600 7,283 17,368 -1,503
Mar18 171214 144.130 144.880 143.650 144.350 +0.300 5,279 20,135 +212
Apr18 171214 144.150 145.330 143.750 144.700 +0.665 2,332 6,085 +277
May18 171214 143.630 145.250 143.580 144.350 +0.520 1,513 6,537 +192
Aug18 171214 146.185 147.380 145.630 146.700 +0.750 362 3,258 -15
Sep18 171214 145.500 146.600 145.500 146.250 +0.815 25 239 +4
Oct18 171214 145.300 146.000 145.300 145.900 +0.615 7 185 +0
Total Volume and Open Interest 16,801 53,822 -833
Lean Hogs(CME)
Dec17 171214 63.950 64.050 63.880 64.035 +0.085 3,014 11,726 -1,160
Feb18 171214 66.250 68.700 66.250 67.635 +0.835 18,612 93,970 -2,337
Apr18 171214 71.035 73.350 71.000 72.250 +0.770 9,802 60,506 -1,184
May18 171214 76.450 78.500 76.450 77.600 +0.800 159 1,884 +6
Jun18 171214 81.180 83.150 81.080 81.635 -0.045 5,061 33,122 +246
Jul18 171214 81.330 82.980 81.180 81.680 -0.105 2,274 13,173 -103
Aug18 171214 81.500 82.830 81.100 81.635 -0.315 4,265 17,512 +2,073
Oct18 171214 68.330 69.550 68.035 68.650 unch 549 8,163 -8
Total Volume and Open Interest 43,810 242,048 -2,440
Class III Milk(CME)
Dec17 171214 15.51 15.54 15.51 15.51 -0.10 231 3,935 -27
Jan18 171214 14.49 14.93 14.44 14.70 +0.20 313 3,850 +45
Feb18 171214 14.37 14.71 14.28 14.50 +0.14 300 3,451 -16
Mar18 171214 14.35 14.72 14.35 14.52 +0.07 90 2,832 +25
Apr18 171214 14.51 14.80 14.50 14.66 +0.07 37 1,958 +14
May18 171214 14.80 14.99 14.77 14.91 +0.07 30 1,867 +10
Jun18 171214 15.10 15.21 15.07 15.17 +0.06 32 1,755 +15
Jul18 171214 15.40 15.45 15.39 15.42 +0.01 11 1,045 +8
Aug18 171214 15.55 15.57 15.53 15.56 +0.03 23 1,027 +15
Sep18 171214 15.65 15.70 15.65 15.69 +0.04 6 1,118 +4
Oct18 171214 15.71 15.71 15.71 15.71 +0.01 0 912 +0
Nov18 171214 15.62 15.68 15.60 15.64 +0.04 8 857 +8
Dec18 171214 15.56 15.57 15.55 15.57 +0.03 17 759 +12
Total Volume and Open Interest 1,098 25,519 +113
Cocoa(ICE)
Dec17 171213 1800 1893 1800 1893 +21 0 40 -2
Mar18 171214 1885 1908 1876 1893 +5 25,695 135,219 +2,405
May18 171214 1887 1904 1875 1890 +6 9,000 47,606 +1,391
Jul18 171214 1898 1915 1888 1903 +6 4,196 21,671 -179
Sep18 171214 1915 1928 1904 1919 +7 2,310 12,006 +283
Dec18 171214 1940 1955 1928 1944 +7 1,566 13,761 +260
Mar19 171214 1971 1973 1955 1968 +6 1,187 8,837 +515
Total Volume and Open Interest 45,342 248,555 +5,378
Coffee "C"(ICE)
Dec17 171214 119.15 119.15 119.15 119.15 +0.20 1 68 -30
Mar18 171214 120.55 121.30 119.80 120.30 +0.20 22,437 126,609 +2,373
May18 171214 122.80 123.40 122.05 122.45 +0.20 5,930 44,532 +1,184
Jul18 171214 124.85 125.60 124.30 124.70 +0.25 4,292 21,332 +326
Sep18 171214 127.25 127.95 126.70 127.05 +0.25 2,655 10,936 +652
Dec18 171214 130.95 131.30 130.25 130.55 +0.20 1,235 6,481 +36
Total Volume and Open Interest 36,957 214,892 +4,417
Orange Juice(ICE)
Jan18 171214 148.05 148.70 145.70 146.90 -1.55 1,030 4,417 -513
Mar18 171214 149.60 149.60 146.25 146.55 -2.80 553 4,308 +318
May18 171214 149.30 149.30 147.10 147.15 -2.75 74 885 +61
Jul18 171214 150.00 150.00 147.95 147.95 -2.40 10 157 +9
Sep18 171214 149.00 149.00 148.20 148.20 -1.80 0 29 +0
Nov18 171214 146.20 146.20 146.20 146.20 -1.80 0 2 +0
Total Volume and Open Interest 1,667 9,798 -125
Sugar #11(ICE)
Mar18 171214 13.79 13.94 13.72 13.77 -0.08 61,864 404,630 +7,912
May18 171214 13.64 13.77 13.59 13.62 -0.08 16,129 158,823 +1,659
Jul18 171214 13.69 13.81 13.65 13.68 -0.05 8,576 73,678 +992
Oct18 171214 13.94 14.02 13.88 13.90 -0.04 5,170 62,118 +1,350
Mar19 171214 14.43 14.53 14.39 14.42 -0.01 1,079 35,294 +55
May19 171214 14.47 14.56 14.42 14.45 -0.01 172 6,973 +67
Jul19 171214 14.49 14.59 14.48 14.48 -0.01 104 5,623 -8
Oct19 171214 14.76 14.78 14.66 14.66 -0.01 222 6,757 +143
Total Volume and Open Interest 93,444 759,712 +12,193
London Cocoa(LCE)
Dec17 171212 1307 1371 1307 1371 +42 5,129 18,327 -2,292
Mar18 171214 1418 1423 1402 1411 -3 25,271 119,178 +12,347
May18 171214 1435 1436 1417 1426 -2 4,620 43,397 +860
Jul18 171214 1454 1454 1436 1445 -1 2,934 32,514 -202
Sep18 171214 1460 1467 1457 1461 -1 1,603 26,359 -42
Dec18 171214 1482 1490 1473 1485 +2 2,544 25,859 +1,053
Mar19 171214 1500 1507 1498 1504 +2 858 8,359 +48
Total Volume and Open Interest 38,292 263,734 +11,333
London Sugar(LCE)
Mar18 171214 365.30 365.30 361.30 361.50 -2.40 7,434 42,660 +1,125
May18 171214 364.60 364.90 361.40 361.80 -1.80 2,006 13,251 +243
Aug18 171214 367.40 368.00 364.20 364.60 -2.60 802 13,105 +265
Oct18 171214 370.50 371.50 367.20 367.50 -3.10 331 3,435 +54
Dec18 171214 376.00 377.40 372.90 372.90 -3.20 222 1,785 +71
Total Volume and Open Interest 10,922 76,994 +1,807
Cotton(ICE)
Mar18 171214 74.09 75.56 73.90 75.33 +1.20 22,039 168,095 -832
May18 171214 74.41 75.84 74.20 75.63 +1.08 7,279 46,106 +1,512
Jul18 171214 74.74 76.10 74.49 75.97 +1.10 1,712 12,071 +504
Oct18 171214 73.57 73.57 73.57 73.57 +0.41 0 1 +0
Dec18 171214 72.08 72.95 72.05 72.47 +0.17 921 26,362 +64
Mar19 171214 72.04 72.60 72.04 72.27 +0.14 31 553 +24
Total Volume and Open Interest 32,014 254,060 +1,289
Lumber(CME)
Jan18 171214 427.9 431.1 425.2 430.7 +9.6 502 3,804 -191
Mar18 171214 421.2 424.5 418.4 421.7 +7.2 282 2,061 +110
May18 171214 407.6 413.0 407.6 410.2 +6.0 17 316 -3
Jul18 171214 396.3 399.9 396.3 396.3 +6.4 6 115 +2
Total Volume and Open Interest 807 6,320 -82
Crude Oil(NYM)
Jan18 171214 56.70 57.22 56.09 57.04 +0.44 826,488 233,823 -78,219
Feb18 171214 56.67 57.27 56.11 57.08 +0.49 363,794 416,128 +36,120
Mar18 171214 56.59 57.21 56.07 57.01 +0.51 160,579 342,116 +7,586
Apr18 171214 56.49 57.11 56.01 56.93 +0.53 71,671 168,001 +1,695
May18 171214 56.40 56.97 55.90 56.81 +0.55 42,872 142,373 -990
Jun18 171214 56.18 56.80 55.71 56.63 +0.58 81,136 252,566 +7,055
Jul18 171214 55.82 56.50 55.45 56.38 +0.62 18,730 61,443 +1,708
Aug18 171214 55.51 56.24 55.25 56.10 +0.63 11,996 60,329 +199
Sep18 171214 55.26 55.90 54.96 55.80 +0.62 18,555 78,612 +20
Oct18 171214 54.74 55.55 54.69 55.50 +0.61 5,465 59,709 +421
Nov18 171214 54.75 55.28 54.49 55.21 +0.59 3,393 54,785 +1,220
Dec18 171214 54.49 55.05 54.18 54.94 +0.59 51,569 267,691 +757
Jan19 171214 54.60 54.74 54.60 54.65 +0.59 3,450 52,035 +943
Feb19 171214 54.36 54.36 54.36 54.36 +0.58 1,570 23,647 +271
Mar19 171214 53.95 54.09 53.94 54.09 +0.55 4,305 30,083 -266
Apr19 171214 53.85 53.85 53.85 53.85 +0.56 910 12,149 +189
Total Volume and Open Interest 1,713,480 2,571,686 -18,269
e-miNY Crude Oil(NYM)
Jan18 171214 56.700 57.225 56.100 57.050 +0.450 12,365 2,660 -67
Feb18 171214 56.700 57.275 56.125 57.075 +0.475 975 1,622 +142
Mar18 171214 56.700 57.100 56.100 57.000 +0.500 106 155 -6
Apr18 171214 56.575 57.025 56.125 56.925 +0.525 31 75 -12
May18 171214 56.800 56.800 56.800 56.800 +0.550 21 97 -20
Jun18 171214 56.625 56.625 56.625 56.625 +0.575 0 49 +0
Jul18 171214 56.375 56.375 56.375 56.375 +0.625 0 32 +0
Aug18 171214 56.100 56.100 56.100 56.100 +0.625 0 74 +0
Sep18 171214 55.800 55.800 55.800 55.800 +0.625 0 42 +0
Oct18 171214 55.500 55.500 55.500 55.500 +0.600 0 28 +0
Total Volume and Open Interest 13,498 4,970 +37
NY Harbor ULSD(NYM)
Jan18 171214 191.25 191.62 188.26 190.99 +0.55 78,609 99,491 -8,049
Feb18 171214 191.10 191.65 188.43 191.20 +0.75 49,587 97,637 +3,992
Mar18 171214 190.24 190.93 187.86 190.58 +0.84 33,625 73,631 +4,489
Apr18 171214 188.59 189.26 186.33 188.95 +0.85 22,788 45,206 +937
May18 171214 187.23 187.85 185.05 187.60 +0.89 18,032 30,075 +468
Jun18 171214 186.17 186.71 183.94 186.42 +0.92 19,752 35,896 -1,864
Jul18 171214 185.63 186.24 183.53 185.90 +0.92 2,998 7,854 -523
Aug18 171214 183.97 185.97 183.36 185.67 +0.91 2,043 5,360 +590
Sep18 171214 183.69 186.13 183.45 185.74 +0.94 1,549 6,877 +326
Oct18 171214 183.97 186.22 183.65 185.90 +0.95 1,045 4,169 +389
Nov18 171214 184.53 186.40 183.88 186.10 +0.98 393 3,337 +125
Dec18 171214 185.25 186.63 183.95 186.25 +1.02 4,020 26,177 +677
Jan19 171214 187.00 187.00 186.31 186.31 +1.03 420 2,712 +229
Feb19 171214 185.75 185.75 185.62 185.62 +1.02 25 303 +11
Total Volume and Open Interest 236,077 447,105 +2,180
RBOB Gasoline(NYM)
Jan18 171214 165.37 168.16 164.69 167.07 +2.40 71,855 102,518 -4,701
Feb18 171214 166.80 169.83 166.47 168.75 +2.29 49,654 88,596 +4,066
Mar18 171214 169.36 171.87 168.61 170.82 +2.13 32,842 61,581 +1,897
Apr18 171214 187.52 189.80 186.76 188.87 +1.95 16,812 44,621 +420
May18 171214 187.97 190.32 187.39 189.50 +1.86 11,358 28,307 +630
Jun18 171214 187.43 189.39 186.51 188.66 +1.74 7,945 23,437 +389
Jul18 171214 186.66 187.72 184.93 187.05 +1.60 3,993 9,867 -137
Aug18 171214 184.62 185.57 182.91 184.95 +1.39 3,354 4,768 -436
Sep18 171214 181.03 182.77 180.18 182.22 +1.25 3,663 8,198 +1,024
Oct18 171214 166.83 169.09 166.67 168.52 +1.15 1,611 5,531 -170
Total Volume and Open Interest 205,899 400,626 +2,704
e-miNY RBOB Gasoline(NYM)
Jan18 171214 167.07 167.07 167.07 167.07 +2.40 0 1 +0
Feb18 171214 168.75 168.75 168.75 168.75 +2.29      
Mar18 171214 170.82 170.82 170.82 170.82 +2.13      
Apr18 171214 188.87 188.87 188.87 188.87 +1.95      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171214 2.704 2.717 2.643 2.684 -0.031 312,864 243,196 -43,235
Feb18 171214 2.720 2.734 2.658 2.704 -0.028 148,352 274,168 +32,028
Mar18 171214 2.695 2.708 2.635 2.678 -0.026 90,768 257,168 +11,144
Apr18 171214 2.629 2.638 2.586 2.622 -0.009 56,856 156,338 +6,011
May18 171214 2.637 2.643 2.597 2.632 -0.006 38,358 125,849 +4,480
Jun18 171214 2.673 2.679 2.636 2.670 -0.005 13,339 41,688 +1,372
Jul18 171214 2.711 2.716 2.673 2.707 -0.005 10,059 47,733 -940
Aug18 171214 2.710 2.723 2.681 2.714 -0.004 4,740 35,429 -362
Sep18 171214 2.708 2.709 2.671 2.701 -0.002 5,171 36,909 +1,770
Oct18 171214 2.729 2.739 2.697 2.731 +0.001 22,815 82,270 +445
Nov18 171214 2.783 2.798 2.759 2.791 +0.001 5,136 32,798 +663
Dec18 171214 2.917 2.929 2.895 2.925 +0.001 3,030 31,119 -119
Jan19 171214 3.011 3.021 2.987 3.018 +0.001 5,743 43,241 -1,204
Feb19 171214 2.997 3.005 2.970 3.003 +0.001 1,617 14,010 +241
Mar19 171214 2.936 2.946 2.915 2.946 +0.001 2,636 31,928 +422
Apr19 171214 2.662 2.673 2.652 2.673 -0.002 1,504 25,490 -108
Total Volume and Open Interest 724,656 1,546,760 +13,065
Brent Crude Oil(ICE)
Feb18 171214 62.81 63.50 62.01 63.31 +0.87 508,993 385,663 -69,712
Mar18 171214 62.07 62.86 61.47 62.66 +0.85 386,695 439,244 +3,581
Apr18 171214 61.68 62.48 61.11 62.28 +0.82 189,300 180,572 -3,772
May18 171214 61.47 62.22 60.91 62.05 +0.79 94,481 111,947 -5,181
Jun18 171214 61.26 62.02 60.71 61.85 +0.78 125,854 242,118 -19
Jul18 171214 61.03 61.77 60.51 61.62 +0.78 23,112 72,260 +160
Aug18 171214 60.77 61.49 60.26 61.34 +0.78 13,630 50,135 +892
Sep18 171214 60.44 61.19 59.97 61.04 +0.78 19,748 58,375 -840
Oct18 171214 60.14 60.81 59.73 60.76 +0.77 9,972 32,305 -795
Nov18 171214 59.71 60.49 59.71 60.49 +0.76 10,020 34,255 -985
Dec18 171214 59.61 60.33 59.17 60.20 +0.75 74,440 219,271 -889
Jan19 171214 59.98 59.98 59.24 59.98 +0.74 5,727 45,974 -880
Feb19 171214 58.80 59.72 58.80 59.72 +0.73 2,680 26,557 -88
Mar19 171214 59.44 59.44 58.72 59.44 +0.72 1,991 25,292 -322
Total Volume and Open Interest 1,503,107 2,335,369 -77,467
Gas Oil(ICE)
Jan18 171214 561.50 563.75 553.75 561.50 -1.25 121,137 184,587 -4,670
Feb18 171214 562.00 564.50 555.00 562.75 -0.75 97,605 156,043 +9,023
Mar18 171214 561.00 563.25 554.25 562.00 unch 39,040 98,173 +1,922
Apr18 171214 557.75 560.25 551.25 559.00 +0.25 24,266 51,435 +1,714
May18 171214 555.50 557.75 548.75 556.25 +0.25 13,406 35,313 +1,380
Jun18 171214 551.50 554.50 545.75 553.25 +0.50 23,427 60,138 +146
Jul18 171214 550.50 552.75 544.00 551.50 +0.75 5,433 18,682 +633
Aug18 171214 549.50 551.75 543.25 550.50 +0.75 2,917 14,754 -27
Sep18 171214 548.75 551.25 542.50 550.00 +1.25 3,468 19,956 -142
Oct18 171214 548.25 550.75 542.25 549.50 +1.25 3,140 14,208 +4
Total Volume and Open Interest 353,266 853,617 +5,368
Ethanol(CBOT)
Jan18 171214 1.295 1.298 1.251 1.274 -0.021 773 1,415 +138
Feb18 171214 1.324 1.324 1.285 1.305 -0.019 503 706 +332
Mar18 171214 1.319 1.337 1.319 1.337 -0.019 66 106 +33
Apr18 171214 1.350 1.361 1.350 1.361 -0.019 23 36 +8
May18 171214 1.380 1.380 1.380 1.380 -0.012 12 10 -2
Jun18 171214 1.391 1.401 1.391 1.401 -0.012 18 14 -3
Jul18 171214 1.403 1.403 1.403 1.403 -0.012 0 5 +0
Aug18 171214 1.408 1.408 1.408 1.408 -0.012      
Total Volume and Open Interest 1,429 2,345 +540
WTI Crude Oil(ICE)
Jan18 171214 56.82 57.20 56.10 57.04 +0.44 57,122 54,770 -4,389
Feb18 171214 56.81 57.25 56.12 57.08 +0.49 85,274 79,624 -2,112
Mar18 171214 56.71 57.20 56.08 57.01 +0.51 59,308 61,048 +2,308
Apr18 171214 56.62 57.05 56.03 56.93 +0.53 23,582 24,337 +460
May18 171214 56.43 56.86 55.92 56.81 +0.55 9,871 13,540 -25
Jun18 171214 56.11 56.70 55.72 56.63 +0.58 25,884 84,218 +2,481
Jul18 171214 56.04 56.44 55.72 56.38 +0.62 1,972 8,378 +309
Aug18 171214 55.44 56.16 55.44 56.10 +0.63 1,474 8,892 +439
Sep18 171214 55.75 55.80 55.75 55.80 +0.62 1,784 15,974 +311
Oct18 171214 55.50 55.50 55.50 55.50 +0.61 548 3,449 +255
Nov18 171214 55.21 55.21 55.21 55.21 +0.59 303 7,454 +140
Dec18 171214 54.54 55.02 54.19 54.94 +0.59 14,803 126,610 -1,288
Jan19 171214 54.65 54.65 54.65 54.65 +0.59 104 3,300 +21
Feb19 171214 54.36 54.36 54.36 54.36 +0.58 56 1,066 -5
Mar19 171214 54.09 54.09 54.09 54.09 +0.55 231 2,829 +38
Apr19 171214 53.85 53.85 53.85 53.85 +0.56 76 1,500 +5
Total Volume and Open Interest 290,756 595,371 +511
US Dollar Index(ICE)
Dec17 171214 93.380 93.770 93.275 93.480 +0.060 18,697 22,859 -1,563
Mar18 171214 92.965 93.350 92.860 93.050 +0.025 8,318 19,804 +3,616
Jun18 171214 92.740 93.010 92.510 92.730 +0.025 52 912 +22
Total Volume and Open Interest 27,069 43,885 +2,077
Australian Dollar(CME)
Dec17 171214 76.32 76.79 76.27 76.75 +0.39 93,660 124,611 -7,951
Mar18 171214 76.28 76.76 76.23 76.71 +0.39 18,453 29,878 +8,512
Jun18 171214 76.52 76.76 76.50 76.70 +0.39 9 274 +1
Total Volume and Open Interest 114,317 157,029 +729
British Pound(CME)
Dec17 171214 134.11 134.70 133.94 134.46 +0.29 161,679 118,103 -27,767
Mar18 171214 134.68 135.21 134.49 135.01 +0.30 68,785 86,278 +30,841
Jun18 171214 135.20 135.50 135.15 135.44 +0.30 63 728 +1
Total Volume and Open Interest 234,577 208,102 +3,622
Canadian Dollar(CME)
Dec17 171214 78.01 78.66 77.73 78.45 +0.32 75,927 107,287 -16,189
Mar18 171214 78.14 78.80 77.85 78.58 +0.33 34,035 38,038 +13,884
Jun18 171214 78.24 78.85 78.02 78.67 +0.33 88 1,364 +62
Sep18 171214 78.13 78.83 78.13 78.74 +0.32 8 347 +3
Total Volume and Open Interest 110,343 149,275 -2,185
Japanese Yen(CME)
Dec17 171214 88.77 89.25 88.60 89.15 +0.25 151,094 136,170 -25,795
Mar18 171214 89.27 89.74 89.08 89.64 +0.24 55,187 110,882 +27,608
Jun18 171214 89.63 90.11 89.63 90.11 +0.22 19 223 +2
Total Volume and Open Interest 209,043 250,581 +1,867
Swiss Franc(CME)
Dec17 171214 101.42 101.64 100.98 101.30 -0.29 30,443 64,671 -4,814
Mar18 171214 102.22 102.43 101.79 102.12 -0.26 16,828 30,361 +7,479
Jun18 171214 102.83 103.12 102.67 102.83 -0.28 0 73 +0
Total Volume and Open Interest 47,271 95,115 +2,665
EuroFX(CME)
Dec17 171214 118.27 118.65 117.72 117.94 -0.30 308,603 306,183 -52,098
Mar18 171214 119.05 119.46 118.54 118.75 -0.27 158,612 186,069 +61,502
Jun18 171214 119.78 120.08 119.28 119.45 -0.27 329 3,097 +168
Total Volume and Open Interest 473,504 505,744 +9,818
Mexican Peso(CME)
Dec17 171214 525.63 526.63 521.75 524.63 unch 98,904 90,055 -45,968
Jan18 171214 522.75 523.75 520.00 522.75 +0.25 0 50 +0
Total Volume and Open Interest 164,353 211,478 +0
Brazilian Real(CME)
Jan18 171214 301.30 301.55 298.45 299.05 -2.30 3,136 14,414 +311
Feb18 171214 298.00 298.00 297.75 298.00 -2.30 571 329 +287
Mar18 171214 297.20 297.20 296.95 297.20 -2.20 5 3,722 +5
Apr18 171214 296.20 296.20 296.20 296.20 -2.20 0 50 +0
Total Volume and Open Interest 3,712 18,765 +603
30-Year T-Bonds(CBOT)
Dec17 171214 154~200 155~080 154~080 155~070 +0~130 1,457 15,669 -839
Mar18 171214 153~240 154~060 153~040 154~030 +0~130 270,255 761,174 -573
Jun18 171214 152~170 153~040 152~170 153~040 +0~130 0 5 +0
Total Volume and Open Interest 271,712 776,848 -1,412
10-Year T-Notes(CBOT)
Dec17 171214 124~265 124~270 124~155 124~250 -0~015 40,507 66,206 -10,570
Mar18 171214 124~205 124~210 124~080 124~180 -0~015 1,175,166 3,239,401 +38,292
Jun18 171214 124~095 124~095 124~095 124~095 -0~015      
Total Volume and Open Interest 1,215,673 3,305,607 +27,722
5-Year T-Notes(CBOT)
Dec17 171214 116~234 116~252 116~166 116~212 -0~034 13,913 48,986 -7,037
Mar18 171214 116~186 116~190 116~092 116~144 -0~034 725,614 2,964,214 +38,904
Jun18 171214 116~124 116~124 116~124 116~124 -0~034      
Total Volume and Open Interest 739,527 3,013,200 +31,867
2 Year T-Notes(CBOT)
Dec17 171214 107~122 107~130 107~102 107~106 -0~020 7,871 25,571 -4,929
Mar18 171214 107~072 107~074 107~040 107~046 -0~020 354,501 1,730,394 +7,128
Jun18 171214 107~046 107~046 107~046 107~046 -0~020      
Total Volume and Open Interest 362,372 1,755,965 +2,199
Eurodollars(CME)
Dec17 171214 98.380 98.385 98.378 98.385 +0.003 239,057 1,626,420 +10,733
Mar18 171214 98.245 98.250 98.230 98.240 -0.005 331,166 1,486,337 -24,743
Jun18 171214 98.105 98.110 98.075 98.095 -0.005 230,047 1,352,003 +23,581
Sep18 171214 98.025 98.025 97.985 98.005 -0.010 211,410 1,174,533 +10,871
Dec18 171214 97.940 97.945 97.895 97.920 -0.015 409,458 1,724,359 +35,690
Mar19 171214 97.895 97.900 97.840 97.865 -0.020 315,466 1,105,566 +4,335
Jun19 171214 97.845 97.850 97.785 97.810 -0.025 265,766 1,042,554 -12,086
Sep19 171214 97.815 97.815 97.750 97.780 -0.025 221,460 685,703 -8,288
Dec19 171214 97.775 97.775 97.715 97.745 -0.020 418,615 1,173,119 +34,051
Mar20 171214 97.760 97.765 97.705 97.735 -0.020 101,378 550,658 +4,339
Jun20 171214 97.740 97.745 97.685 97.720 -0.015 90,673 539,702 +6,682
Sep20 171214 97.720 97.725 97.670 97.705 -0.010 71,870 360,303 +8,145
Dec20 171214 97.685 97.690 97.630 97.675 -0.010 75,963 411,058 +10,965
Mar21 171214 97.670 97.670 97.615 97.660 -0.005 40,027 228,060 +515
Jun21 171214 97.645 97.650 97.595 97.645 unch 46,704 222,319 -2,129
Sep21 171214 97.625 97.630 97.575 97.630 +0.010 29,196 123,092 -2,767
Dec21 171214 97.590 97.600 97.545 97.600 +0.010 26,202 177,071 +2,919
Mar22 171214 97.570 97.585 97.525 97.585 +0.015 19,765 103,003 -1,807
Total Volume and Open Interest 2,872,195 14,425,403 +95,341
Ultra T-Bond(CBOT)
Dec17 171214 168~21 169~21 168~07 169~17 +0~25 3,973 20,468 -968
Mar18 171214 167~29 168~24 167~03 168~18 +0~24 119,322 878,800 +6,051
Jun18 171214 167~23 167~23 167~23 167~23 +0~24      
Total Volume and Open Interest 123,295 899,268 +5,083
Ultra 10-Yr T-Note(CBOT)
Dec17 171214 134~100 134~150 134~000 134~150 +0~015 2,923 3,946 -1,711
Mar18 171214 134~060 134~070 133~225 134~065 +0~020 102,753 503,302 -191
Jun18 171214 134~065 134~065 134~065 134~065 +0~020      
Total Volume and Open Interest 105,676 507,248 -1,902
30 Day Federal Funds(CBOT)
Dec17 171214 98.702 98.705 98.700 98.700 -0.005 4,013 117,171 -341
Jan18 171214 98.595 98.600 98.590 98.595 unch 8,177 349,823 +260
Feb18 171214 98.590 98.595 98.585 98.590 unch 13,112 174,299 -5,585
Mar18 171214 98.550 98.555 98.540 98.545 unch 6,469 69,066 +2,722
Apr18 171214 98.455 98.455 98.435 98.440 -0.010 20,825 169,104 +3,132
May18 171214 98.440 98.440 98.415 98.420 -0.015 10,822 56,414 +448
Total Volume and Open Interest 151,894 1,480,661 +7,447
Japanese Govt Bonds(SGX)
Mar18 171214 150.88 150.97 150.85 150.86 -0.03 2,073 18,503 +786
Jun18 171214 150.86 150.86 150.86 150.86 -0.03      
Sep18 171214 150.86 150.86 150.86 150.86 -0.03      
Total Volume and Open Interest 2,073 18,503 +786
Euro-Buxl(EUREX)
Mar18 171214 166.96 168.24 166.42 167.44 +0.48 41,298 225,886 -11,106
Jun18 171214 165.80 165.80 165.80 165.80 +0.48 0 1 +0
Sep18 171214 166.44 166.44 165.80 166.44 +1.12      
Total Volume and Open Interest 41,298 237,656 +663
Euro-Bund(EUREX)
Mar18 171214 163.31 163.52 162.90 163.23 -0.04 473,178 1,814,810 -165,553
Jun18 171214 160.54 160.71 160.35 160.50 -0.04 5 51 -3
Sep18 171214 160.50 160.50 160.50 160.50 -0.04      
Total Volume and Open Interest 473,183 2,019,219 +38,802
Euro-Bobl(EUREX)
Mar18 171214 132.49 132.52 132.24 132.39 -0.10 368,279 1,444,008 -122,427
Jun18 171214 131.71 131.71 131.71 131.71 -0.75      
Sep18 171214 131.71 131.71 131.71 131.71 -0.75      
Total Volume and Open Interest 368,279 1,583,152 +16,717
Euro-Schatz(EUREX)
Mar18 171214 112.17 112.18 112.11 112.14 -0.03 309,660 1,453,100 -97,267
Jun18 171214 112.11 112.11 112.11 112.11 -0.03      
Sep18 171214 112.11 112.11 112.11 112.11 -0.03      
Total Volume and Open Interest 309,660 1,549,662 -705
3-Mth Euribor(EUREX)
Dec17 171214 100.330 100.330 100.330 100.330 unch 0 7,392 +0
Mar18 171214 100.330 100.330 100.330 100.330 +0.010 0 6,393 +0
Jun18 171214 100.320 100.320 100.320 100.320 unch 50 1,522 +0
Total Volume and Open Interest 100 38,239 +28
Long Gilt(LIFFE)
Dec17 171214 125~22 126~08 125~22 126~07 +0~13 5,558 63,863 -455
Mar18 171214 125~00 125~13 124~23 125~09 +0~13 128,596 693,271 -4,253
Total Volume and Open Interest 134,154 757,134 -4,708
3-Mth Short Sterling(LIFFE)
Dec17 171214 99.47 99.49 99.47 99.49 +0.00 69,571 495,355 +1,387
Mar18 171214 99.42 99.45 99.41 99.44 +0.02 75,344 453,146 -1,709
Jun18 171214 99.32 99.33 99.30 99.32 +0.01 73,052 458,573 +369
Sep18 171214 99.23 99.26 99.21 99.25 +0.02 54,212 371,930 -4,413
Dec18 171214 99.17 99.20 99.15 99.19 +0.02 86,435 334,818 -3,050
Mar19 171214 99.12 99.15 99.09 99.13 +0.02 81,258 335,727 +19,031
Total Volume and Open Interest 706,287 3,751,358 +5,892
3-Mth Euribor(LIFFE)
Dec17 171214 100.330 100.335 100.325 100.330 unch 25,514 377,658 -3,225
Mar18 171214 100.325 100.330 100.320 100.325 unch 49,759 504,893 +2,052
Jun18 171214 100.320 100.320 100.315 100.320 unch 78,671 503,415 +8,252
Total Volume and Open Interest 654,938 4,524,203 +5,878
3-Mth Aus T-Bills(SFE)
Dec17 171208 98.23 98.23 98.23 98.23 unch 18,095 19,026 -19,528
Mar18 171214 98.24 98.24 98.22 98.23 -0.01 18,986 211,850 -5,873
Jun18 171214 98.20 98.20 98.16 98.18 -0.02 25,149 181,469 -4,241
Sep18 171214 98.12 98.14 98.08 98.09 -0.04 24,365 187,011 +325
Dec18 171214 98.05 98.06 97.99 98.00 -0.05 15,325 140,662 -1,820
Mar19 171214 97.97 97.99 97.90 97.92 -0.06 11,562 101,412 +491
Jun19 171214 97.91 97.92 97.83 97.84 -0.07 4,927 80,597 +557
Sep19 171214 97.84 97.86 97.76 97.77 -0.08 4,289 57,271 -27
Dec19 171214 97.79 97.81 97.70 97.70 -0.10 3,077 17,892 +1,018
Mar20 171214 97.74 97.75 97.63 97.63 -0.11 5 4,028 +3
Total Volume and Open Interest 107,881 986,188 -9,452
10-Year Aus T-Bonds(SFE)
Dec17 171214 97.45 97.49 97.42 97.42 -0.04 600,998 738,116 -172,738
Mar18 171214 97.45 97.48 97.40 97.41 -0.04 529,732 678,653 +298,088
Total Volume and Open Interest 1,130,730 1,416,769 +125,350
3-Year Aus T-Bonds(SFE)
Dec17 171214 97.99 98.00 97.90 97.91 -0.08 644,468 934,729 -195,976
Mar18 171214 98.00 98.01 97.90 97.91 -0.09 542,717 520,736 +368,999
Total Volume and Open Interest 1,187,185 1,455,465 +173,023
Gold(CMX)
Dec17 171214 1252.9 1257.7 1250.3 1253.8 +8.4 692 2,427 +233
Feb18 171214 1258.1 1261.6 1252.8 1257.1 +8.5 232,769 337,708 -6,574
Apr18 171214 1262.0 1266.0 1257.4 1261.6 +8.5 4,713 28,414 +399
Jun18 171214 1265.5 1270.4 1261.6 1265.9 +8.5 3,321 35,414 -1,459
Aug18 171214 1272.3 1274.2 1266.7 1270.3 +8.5 1,612 11,552 +531
Oct18 171214 1277.8 1277.8 1271.3 1274.7 +8.5 224 4,589 +22
Dec18 171214 1278.9 1282.1 1275.0 1279.4 +8.6 3,561 17,977 +2,206
Feb19 171214 1283.1 1284.1 1280.2 1284.1 +8.6 79 457 +35
Apr19 171214 1287.2 1288.8 1284.5 1288.8 +8.5 32 751 +29
Jun19 171214 1293.5 1293.7 1293.1 1293.7 +8.5 12 1,056 -12
Aug19 171214 1298.3 1298.3 1298.3 1298.3 +8.5 0 14 +0
Oct19 171214 1303.0 1303.0 1303.0 1303.0 +8.5 20 20 +20
Total Volume and Open Interest 247,947 446,618 -4,577
Silver(CMX)
Dec17 171214 1600.0 1600.0 1580.0 1585.0 +6.6 197 788 -39
Mar18 171214 1610.0 1615.0 1585.5 1593.4 +6.5 64,633 163,575 +2,367
May18 171214 1613.5 1622.0 1592.5 1600.3 +6.5 2,233 18,082 +20
Jul18 171214 1620.0 1627.5 1599.5 1607.2 +6.4 778 7,061 +90
Sep18 171214 1618.0 1618.5 1608.0 1614.1 +6.3 321 3,854 -54
Dec18 171214 1643.0 1645.0 1618.0 1624.5 +6.4 286 7,155 +97
Mar19 171214 1634.4 1634.4 1634.4 1634.4 +6.4 1 31 +0
Total Volume and Open Interest 68,763 202,797 +2,526
Platinum(NYMEX)
Jan18 171214 886.9 890.5 877.2 881.2 +5.8 23,828 60,371 -577
Apr18 171214 891.3 894.7 881.3 885.1 +5.4 5,210 26,663 +2,264
Jul18 171214 897.5 898.5 886.1 890.1 +5.4 357 970 +242
Oct18 171214 893.4 893.4 893.4 893.4 +5.6 2 40 +0
Total Volume and Open Interest 29,398 88,076 +1,930
Palladium(NYMEX)
Dec17 171214 1017.15 1042.05 1017.15 1042.05 +24.65 5 33 -1
Mar18 171214 1007.65 1029.85 995.05 1028.70 +24.65 2,938 32,588 -228
Jun18 171214 1002.60 1020.30 992.10 1019.45 +22.50 49 1,200 +41
Total Volume and Open Interest 2,992 34,124 -188
Copper(CMX)
Dec17 171214 303.30 305.20 301.60 304.85 +1.90 836 2,495 -181
Mar18 171214 305.65 309.00 303.20 307.25 +1.90 80,504 136,973 -2,447
May18 171214 306.90 310.15 304.55 308.50 +1.85 4,050 29,478 -221
Jul18 171214 306.85 310.80 306.05 309.70 +1.85 1,963 21,865 -317
Sep18 171214 309.15 312.00 307.05 310.90 +1.85 2,172 10,611 +256
Total Volume and Open Interest 92,228 235,080 -2,011
E-mini DJIA Index(CBOT)
Dec17 171214 24630 24684 24517 24537 -90 58,817 54,403 -17,796
Mar18 171214 24650 24703 24532 24557 -89 122,118 118,752 +22,270
Jun18 171214 24660 24690 24540 24556 -89 58 91 +22
Sep18 171214 24564 24564 24564 24564 -89 0 17 +0
Total Volume and Open Interest 180,993 173,263 +4,496
S & P 500(CME)
Dec17 171214 2667.00 2668.00 2652.50 2653.20 -13.20 17,002 66,396 -6,807
Mar18 171214 2669.20 2673.40 2652.10 2655.90 -13.20 11,414 29,936 +3,261
Jun18 171214 2657.50 2671.70 2657.50 2657.50 -13.20 0 580 +0
Sep18 171214 2660.80 2675.00 2660.80 2660.80 -13.20 0 165 +0
Total Volume and Open Interest 28,416 97,077 -3,546
S & P 500 E-Mini(CME)
Dec17 171214 2665.50 2670.75 2649.25 2653.25 -13.25 1,032,184 1,287,392 -476,745
Mar18 171214 2668.50 2673.50 2651.75 2656.00 -13.00 1,659,061 2,527,944 +456,867
Jun18 171214 2671.50 2675.00 2653.75 2657.50 -13.25 4,560 13,905 +3,138
Sep18 171214 2674.25 2677.00 2659.75 2660.75 -13.25 23 939 +8
Total Volume and Open Interest 2,695,838 3,830,224 -16,732
NASDAQ 100 E-Mini(CME)
Dec17 171214 6396.75 6425.00 6385.50 6391.75 -6.75 109,048 135,683 -19,958
Mar18 171214 6417.25 6443.75 6402.50 6409.00 -8.25 324,688 234,828 +28,835
Jun18 171214 6430.25 6456.75 6417.75 6424.00 -8.25 95 459 +51
Total Volume and Open Interest 430,596 362,049 +17,542
S&P Midcap 400(CME) e-Mini
Dec17 171214 1884.90 1888.40 1866.50 1867.80 -16.60 23,610 16,227 -14,044
Mar18 171214 1887.90 1892.50 1870.50 1872.00 -15.90 31,286 89,172 +19,274
Jun18 171214 1872.90 1872.90 1872.90 1872.90 -15.90 0 3 +0
Total Volume and Open Interest 54,896 105,402 +5,230
Volatility Index(CBOE)
Dec17 171214 10.53 10.75 10.35 10.38 -0.15 102,656 194,555 -10,538
Jan18 171214 11.97 12.10 11.80 11.88 -0.10 76,221 281,439 +12,900
Feb18 171214 12.90 13.03 12.75 12.88 -0.05 37,127 65,202 -961
Mar18 171214 13.90 14.02 13.80 13.93 unch 15,128 43,754 +309
Total Volume and Open Interest 243,749 650,535 +2,695
S & P 600(CME)
Dec17 171214 917.20 917.20 917.20 917.20 -10.70      
Mar18 171214 914.00 914.00 914.00 914.00 -10.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171214 1524.30 1528.70 1502.90 1508.70 -17.10 86,315 114,159 -48,161
Mar18 171214 1528.30 1531.80 1505.10 1511.30 -17.70 171,616 572,890 +55,121
Jun18 171214 1511.10 1511.10 1511.10 1511.10 -16.90      
Total Volume and Open Interest 257,931 687,049 +6,960
Nikkei 225(CME)
Mar18 171214 22730 22800 22550 22605 -100 9,395 38,181 +331
Jun18 171214 22530 22660 22525 22530 -100      
Total Volume and Open Interest 9,395 38,181 +331
Nikkei 225(SGX)
Mar18 171214 22710 22795 22595 22660 -45 49,020 153,365 -3,875
Jun18 171214 22550 22550 22515 22515 -40 0 1,131 +0
Sep18 171214 22480 22480 22480 22480 -45      
Total Volume and Open Interest 49,220 167,084 -3,675
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171214 22725 22795 22595 22630 -70 616,166 321,062 +8,212
Jun18 171214 22560 22630 22440 22450 -90 5,318 5,388 +621
Total Volume and Open Interest 649,671 429,766 +21,698
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171214 22730 22800 22600 22630 -70 39,383 314,379 +6,415
Jun18 171214 22560 22620 22440 22450 -90 128 14,407 +22
Total Volume and Open Interest 39,539 406,793 +6,441
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171214 22680 22745 22505 22560 -100 22,434 49,572 +1,512
Jun18 171214 22395 22575 22360 22395 -105 0 1 +0
Total Volume and Open Interest 22,434 49,573 +1,512
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171214 22660 22710 22520 22560 -100 0 3 +0
Jun18 171214 22400 22400 22400 22400 -100      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Dec17 171214 5385.0 5401.0 5335.0 5357.5 -42.0 231,453 318,371 -2,510
Jan18 171214 5375.0 5394.0 5327.5 5349.5 -42.5 162,477 196,473 +98,838
Feb18 171214 5328.5 5347.0 5328.5 5347.0 -42.0      
Mar18 171214 5373.5 5386.0 5329.0 5344.5 -42.5 2,694 23,433 +989
Jun18 171214 5211.0 5211.0 5211.0 5211.0 -42.0 2,000 13,001 +2,000
Sep18 171214 5201.0 5201.0 5201.0 5201.0 -42.0      
Total Volume and Open Interest 400,124 558,281 +99,317
Hang Seng Index(HKFE)
Dec17 171214 29217 29439 29045 29199 -25 153,663 141,133 +1,074
Jan18 171214 29244 29480 29094 29239 -26 602 6,392 +279
Total Volume and Open Interest 154,621 156,406 +1,353
DAX(EUREX)
Dec17 171214 13073.5 13163.0 13008.0 13086.5 -46.5 144,194 62,331 -73,553
Mar18 171214 13066.0 13157.0 13002.5 13080.5 -47.5 75,073 91,988 -7,313
Jun18 171214 13106.5 13153.5 13043.0 13101.5 -48.5 395 1,091 -3
Total Volume and Open Interest 219,662 195,303 -40,976
Mini-DAX(EUREX)
Dec17 171214 13084.0 13162.0 13009.0 13086.5 -46.5 24,523 10,543 -3,783
Mar18 171214 13070.0 13155.0 13003.0 13080.5 -47.5 3,231 4,560 -75
Jun18 171214 13106.0 13158.0 13042.0 13101.5 -48.5 450 934 -1
Total Volume and Open Interest 28,204 19,584 -312
DJ EuroSTOXX 50(EUREX)
Dec17 171214 3570 3582 3543 3562 -22 1,808,067 1,607,449 -734,458
Mar18 171214 3555 3568 3530 3549 -21 1,289,173 2,521,264 +848,654
Jun18 171214 3478 3483 3451 3465 -22 365 39,603 +296
Total Volume and Open Interest 3,097,605 4,168,316 +114,492
Swiss Market Index(EUREX)
Dec17 171214 9367 9417 9351 9395 +1 149,429 101,614 -76,530
Mar18 171214 9271 9321 9255 9299 +1 120,919 159,126 -5,328
Jun18 171214 9132 9132 9132 9132 +2 199 1,739 +0
Total Volume and Open Interest 270,547 319,741 -24,596
FT-SE 100(EURONEXT)
Dec17 171214 7490.00 7494.50 7448.00 7461.50 -42.00 448,563 261,645 -198,201
Mar18 171214 7433.00 7437.00 7389.00 7402.50 -42.50 394,202 483,948 +209,122
Jun18 171214 7323.50 7323.50 7323.50 7323.50 -42.50 0 7 +0
Total Volume and Open Interest 842,765 745,600 +10,921
SPI 200(SFE)
Dec17 171214 6028.0 6067.0 6012.0 6013.0 -14.0 30,432 288,274 -2,789
Mar18 171214 5977.0 6015.0 5960.0 5960.0 -15.0 8,760 20,271 +6,380
Jun18 171214 5944.0 5944.0 5944.0 5944.0 -15.0 0 3,362 +0
Total Volume and Open Interest 39,242 314,906 +3,641
FTSE MIB(ISE)
Dec17 171214 22340.00 22495.00 22075.00 22234.00 -197.00 67,621 19,977 -9,791
Mar18 171214 22275.00 22415.00 22000.00 22162.00 -202.00 48,002 29,653 +12,385
Jun18 171214 21695.00 21695.00 21695.00 21695.00 -199.00 2 2 -1
Total Volume and Open Interest 115,625 49,634 +2,593
KOSPI 200(KFE)
Dec17 171214 326.30 331.35 325.95 327.65 +1.45      
Mar18 171214 323.80 328.50 323.00 324.80 +1.10      
Jun18 171214 325.00 329.20 324.85 327.00 +2.60      
Total Volume and Open Interest 178,909 406,011 +16,514
GSCI(CME)
Dec17 171214 415.30 419.45 414.90 419.30 +3.05 3,122 2,303 -2,807
Jan18 171214 415.45 419.25 414.75 419.20 +3.15 3,091 11,943 +3,071
Feb18 171214 419.80 419.80 419.80 419.80 +3.15      
Total Volume and Open Interest 6,213 14,246 +264
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy